ブックオフグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,350 | 1,364 | 1,345 | 1,357 | +4 | +0.3% | 42,900 |
| 2024/08/26 | 1,351 | 1,354 | 1,343 | 1,353 | +5 | +0.4% | 35,800 |
| 2024/08/23 | 1,348 | 1,354 | 1,332 | 1,348 | +8 | +0.6% | 36,200 |
| 2024/08/22 | 1,354 | 1,355 | 1,334 | 1,340 | -14 | -1% | 36,100 |
| 2024/08/21 | 1,328 | 1,354 | 1,327 | 1,354 | +21 | +1.6% | 57,900 |
| 2024/08/20 | 1,318 | 1,334 | 1,315 | 1,333 | +29 | +2.2% | 41,000 |
| 2024/08/19 | 1,328 | 1,328 | 1,299 | 1,304 | -26 | -2% | 58,100 |
| 2024/08/16 | 1,313 | 1,335 | 1,311 | 1,330 | +30 | +2.3% | 77,500 |
| 2024/08/15 | 1,293 | 1,311 | 1,290 | 1,300 | +16 | +1.2% | 66,700 |
| 2024/08/14 | 1,286 | 1,290 | 1,267 | 1,284 | -1 | -0.1% | 51,800 |
| 2024/08/13 | 1,264 | 1,291 | 1,264 | 1,285 | +21 | +1.7% | 55,500 |
| 2024/08/09 | 1,272 | 1,287 | 1,240 | 1,264 | +18 | +1.4% | 90,200 |
| 2024/08/08 | 1,244 | 1,269 | 1,238 | 1,246 | -6 | -0.5% | 78,800 |
| 2024/08/07 | 1,244 | 1,280 | 1,240 | 1,252 | -22 | -1.7% | 101,800 |
| 2024/08/06 | 1,260 | 1,296 | 1,239 | 1,274 | +104 | +8.9% | 143,600 |
| 2024/08/05 | 1,250 | 1,260 | 1,105 | 1,170 | -120 | -9.3% | 294,700 |
| 2024/08/02 | 1,318 | 1,326 | 1,290 | 1,290 | -45 | -3.4% | 187,900 |
| 2024/08/01 | 1,358 | 1,366 | 1,322 | 1,335 | -36 | -2.6% | 131,300 |
| 2024/07/31 | 1,364 | 1,371 | 1,359 | 1,371 | +1 | +0.1% | 63,900 |
| 2024/07/30 | 1,373 | 1,383 | 1,355 | 1,370 | -20 | -1.4% | 192,600 |
| 2024/07/29 | 1,349 | 1,394 | 1,345 | 1,390 | +60 | +4.5% | 140,500 |
| 2024/07/26 | 1,370 | 1,372 | 1,330 | 1,330 | -40 | -2.9% | 143,600 |
| 2024/07/25 | 1,351 | 1,379 | 1,342 | 1,370 | +18 | +1.3% | 190,200 |
| 2024/07/24 | 1,368 | 1,378 | 1,352 | 1,352 | -17 | -1.2% | 101,800 |
| 2024/07/23 | 1,371 | 1,379 | 1,360 | 1,369 | -1 | -0.1% | 93,000 |
| 2024/07/22 | 1,373 | 1,378 | 1,361 | 1,370 | -3 | -0.2% | 96,100 |
| 2024/07/19 | 1,402 | 1,403 | 1,365 | 1,373 | -34 | -2.4% | 269,000 |
| 2024/07/18 | 1,415 | 1,433 | 1,399 | 1,407 | -3 | -0.2% | 196,800 |
| 2024/07/17 | 1,414 | 1,422 | 1,395 | 1,410 | +9 | +0.6% | 238,800 |
| 2024/07/16 | 1,426 | 1,427 | 1,401 | 1,401 | -25 | -1.8% | 241,400 |
| 2024/07/12 | 1,424 | 1,444 | 1,422 | 1,426 | -17 | -1.2% | 170,400 |
| 2024/07/11 | 1,450 | 1,450 | 1,414 | 1,443 | ±0 | ±0% | 225,900 |
| 2024/07/10 | 1,469 | 1,483 | 1,435 | 1,443 | -25 | -1.7% | 226,900 |
| 2024/07/09 | 1,451 | 1,474 | 1,439 | 1,468 | +23 | +1.6% | 192,700 |
| 2024/07/08 | 1,461 | 1,471 | 1,445 | 1,445 | -6 | -0.4% | 285,600 |
| 2024/07/05 | 1,425 | 1,453 | 1,421 | 1,451 | +24 | +1.7% | 218,500 |
| 2024/07/04 | 1,441 | 1,452 | 1,421 | 1,427 | -13 | -0.9% | 226,600 |
| 2024/07/03 | 1,480 | 1,492 | 1,427 | 1,440 | -32 | -2.2% | 455,500 |
| 2024/07/02 | 1,442 | 1,479 | 1,438 | 1,472 | +36 | +2.5% | 420,900 |
| 2024/07/01 | 1,395 | 1,442 | 1,392 | 1,436 | +24 | +1.7% | 594,900 |
| 2024/06/28 | 1,442 | 1,442 | 1,400 | 1,412 | -17 | -1.2% | 900,000 |
| 2024/06/27 | 1,405 | 1,442 | 1,380 | 1,429 | +24 | +1.7% | 2,137,700 |
| 2024/06/26 | 1,340 | 1,459 | 1,330 | 1,405 | -163 | -10.4% | 4,046,400 |
| 2024/06/25 | 1,555 | 1,580 | 1,553 | 1,568 | +21 | +1.4% | 43,000 |
| 2024/06/24 | 1,558 | 1,567 | 1,547 | 1,547 | ±0 | ±0% | 42,100 |
| 2024/06/21 | 1,552 | 1,567 | 1,544 | 1,547 | -17 | -1.1% | 54,600 |
| 2024/06/20 | 1,577 | 1,590 | 1,547 | 1,564 | -23 | -1.4% | 52,100 |
| 2024/06/19 | 1,592 | 1,596 | 1,576 | 1,587 | -6 | -0.4% | 37,300 |
| 2024/06/18 | 1,600 | 1,609 | 1,588 | 1,593 | +7 | +0.4% | 51,000 |
| 2024/06/17 | 1,591 | 1,596 | 1,548 | 1,586 | -17 | -1.1% | 80,600 |
201～
250
件表示中 / 1641件
類似銘柄と比較する
現在ご覧いただいている「ブックオフＧＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブックオフＧＨ | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| エコス | 254,900円 | +2.1% | -4.5% | 2.75% | 7.16倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| バロック | 79,100円 | -1.0% | - | 4.80% | 21.26倍 | 1.82倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アルビス | 299,000円 | +4.0% | +8.0% | 2.34% | 15.57倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 252,200円 | +2.1% | +1.1% | 2.78% | 7.50倍 | 0.78倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
